|
 Sigma-Aldrich Cor - [Ticker: SIAL] |     | | Last Trade | 0.00 | Last Trade Time | 2015-11-17 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 139.76 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SIAL quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,239,400 | 56.52 | 56.98 | 55.80 | 55.96 | 00:00:00 | | 2004-10-14 | 575,000 | 56.06 | 57.34 | 56.06 | 56.42 | 00:00:00 | | 2004-10-15 | 1,120,800 | 57.07 | 57.68 | 56.43 | 57.19 | 00:00:00 | | 2004-10-18 | 985,600 | 57.17 | 58.26 | 57.01 | 57.59 | 00:00:00 | | 2004-10-19 | 635,600 | 57.33 | 57.59 | 56.71 | 56.75 | 00:00:00 | | 2004-10-20 | 1,483,600 | 56.78 | 56.78 | 55.76 | 55.95 | 00:00:00 | | 2004-10-21 | 846,200 | 56.15 | 56.18 | 55.43 | 55.99 | 00:00:00 | | 2004-10-22 | 2,049,800 | 55.27 | 55.39 | 53.70 | 53.92 | 00:00:00 | | 2004-10-25 | 998,000 | 53.67 | 54.67 | 53.60 | 54.06 | 00:00:00 | | 2004-10-26 | 1,073,200 | 54.24 | 54.31 | 53.25 | 54.07 | 00:00:00 | | 2004-10-27 | 840,600 | 53.83 | 54.95 | 53.44 | 54.65 | 00:00:00 | | 2004-10-28 | 983,400 | 54.11 | 54.66 | 53.46 | 54.64 | 00:00:00 | | 2004-10-29 | 1,097,400 | 54.69 | 55.90 | 54.66 | 55.64 | 00:00:00 | | 2004-11-01 | 1,056,200 | 56.16 | 56.96 | 55.72 | 56.00 | 00:00:00 | | 2004-11-02 | 939,000 | 56.10 | 56.82 | 55.48 | 55.58 | 00:00:00 | | 2004-11-03 | 1,130,200 | 56.22 | 56.76 | 55.69 | 56.35 | 00:00:00 | | 2004-11-04 | 1,105,200 | 56.10 | 58.12 | 55.67 | 58.01 | 00:00:00 | | 2004-11-05 | 839,600 | 58.20 | 58.42 | 57.36 | 57.59 | 00:00:00 | | 2004-11-08 | 829,400 | 57.99 | 58.23 | 57.40 | 58.23 | 00:00:00 | | 2004-11-09 | 621,200 | 58.25 | 58.26 | 57.58 | 58.15 | 00:00:00 | | 2004-11-10 | 596,200 | 58.38 | 58.45 | 57.65 | 58.06 | 00:00:00 | | 2004-11-11 | 805,600 | 58.20 | 59.15 | 57.78 | 58.72 | 00:00:00 | | 2004-11-12 | 667,000 | 58.74 | 58.74 | 58.18 | 58.58 | 00:00:00 | | 2004-11-15 | 621,600 | 58.57 | 58.68 | 57.92 | 58.57 | 00:00:00 | | 2004-11-16 | 767,800 | 58.70 | 58.99 | 57.60 | 57.88 | 00:00:00 | | 2004-11-17 | 402,600 | 58.12 | 59.25 | 58.09 | 58.65 | 00:00:00 | | 2004-11-18 | 667,200 | 58.85 | 58.96 | 58.17 | 58.81 | 00:00:00 | | 2004-11-19 | 957,800 | 58.87 | 59.25 | 58.22 | 58.55 | 00:00:00 | | 2004-11-22 | 765,400 | 58.59 | 58.97 | 58.50 | 58.68 | 00:00:00 | | 2004-11-23 | 783,200 | 58.68 | 59.16 | 58.07 | 58.64 | 00:00:00 | | 2004-11-24 | 1,796,400 | 59.40 | 60.28 | 59.16 | 60.05 | 00:00:00 | | 2004-11-26 | 272,800 | 59.74 | 60.04 | 59.42 | 59.48 | 00:00:00 | | 2004-11-29 | 1,060,000 | 59.40 | 60.25 | 59.16 | 59.92 | 00:00:00 | | 2004-11-30 | 916,400 | 59.76 | 60.16 | 59.47 | 59.73 | 00:00:00 | | 2004-12-01 | 896,600 | 59.73 | 60.51 | 59.73 | 60.14 | 00:00:00 | | 2004-12-02 | 619,000 | 60.18 | 60.39 | 59.67 | 60.18 | 00:00:00 | | 2004-12-03 | 961,200 | 59.84 | 60.24 | 59.26 | 59.35 | 00:00:00 | | 2004-12-06 | 558,600 | 59.72 | 59.91 | 59.37 | 59.57 | 00:00:00 | | 2004-12-07 | 780,800 | 59.61 | 59.61 | 58.17 | 58.19 | 00:00:00 | | 2004-12-08 | 1,061,400 | 58.44 | 59.10 | 58.10 | 58.88 | 00:00:00 | | 2004-12-09 | 924,000 | 58.70 | 59.20 | 58.07 | 59.12 | 00:00:00 | | 2004-12-10 | 645,000 | 59.32 | 59.32 | 58.55 | 59.11 | 00:00:00 | | 2004-12-13 | 819,200 | 59.46 | 59.87 | 59.40 | 59.75 | 00:00:00 | | 2004-12-14 | 836,600 | 59.38 | 60.57 | 59.37 | 60.46 | 00:00:00 | | 2004-12-15 | 777,000 | 60.69 | 60.91 | 60.16 | 60.82 | 00:00:00 | | 2004-12-16 | 856,600 | 60.92 | 60.93 | 60.34 | 60.56 | 00:00:00 | | 2004-12-17 | 1,103,400 | 60.71 | 61.12 | 60.26 | 60.80 | 00:00:00 | | 2004-12-20 | 631,400 | 61.20 | 61.50 | 60.68 | 60.85 | 00:00:00 | | 2004-12-21 | 571,600 | 61.01 | 61.30 | 60.50 | 60.89 | 00:00:00 | | 2004-12-22 | 720,400 | 61.18 | 61.38 | 60.52 | 61.34 | 00:00:00 | | 2004-12-23 | 422,600 | 61.58 | 61.62 | 60.58 | 60.72 | 00:00:00 | | 2004-12-27 | 709,400 | 60.71 | 60.90 | 59.53 | 60.33 | 00:00:00 | | 2004-12-28 | 594,000 | 60.52 | 61.00 | 60.19 | 60.98 | 00:00:00 | | 2004-12-29 | 552,800 | 61.20 | 61.21 | 60.67 | 60.86 | 00:00:00 | | 2004-12-30 | 440,800 | 61.00 | 61.07 | 60.30 | 60.82 | 00:00:00 | | 2004-12-31 | 435,400 | 60.78 | 60.85 | 60.36 | 60.46 | 00:00:00 | | 2005-01-03 | 987,600 | 59.35 | 60.25 | 59.08 | 59.91 | 00:00:00 | | 2005-01-04 | 1,084,400 | 59.67 | 60.06 | 58.25 | 58.70 | 00:00:00 | | 2005-01-05 | 1,168,400 | 58.33 | 59.00 | 57.93 | 58.38 | 00:00:00 | | 2005-01-06 | 754,400 | 58.79 | 59.52 | 58.35 | 59.35 | 00:00:00 | | 2005-01-07 | 684,400 | 59.35 | 59.95 | 59.09 | 59.17 | 00:00:00 | | 2005-01-10 | 956,800 | 59.18 | 59.29 | 58.73 | 58.91 | 00:00:00 | | 2005-01-11 | 663,400 | 58.89 | 59.37 | 58.52 | 59.27 | 00:00:00 | | 2005-01-12 | 610,400 | 59.49 | 59.53 | 58.55 | 59.22 | 00:00:00 | | 2005-01-13 | 887,600 | 58.67 | 59.02 | 57.54 | 57.80 | 00:00:00 | | 2005-01-14 | 606,000 | 57.50 | 58.54 | 57.50 | 58.50 | 00:00:00 | | 2005-01-18 | 863,200 | 58.46 | 59.70 | 57.95 | 59.53 | 00:00:00 | | 2005-01-19 | 1,550,600 | 60.28 | 62.27 | 60.15 | 60.28 | 00:00:00 | | 2005-01-20 | 1,376,400 | 61.38 | 62.16 | 61.28 | 61.50 | 00:00:00 | | 2005-01-21 | 1,704,200 | 60.93 | 61.89 | 60.87 | 61.55 | 00:00:00 | | 2005-01-24 | 937,800 | 61.92 | 62.59 | 61.31 | 61.36 | 00:00:00 | | 2005-01-25 | 1,539,200 | 61.53 | 63.53 | 61.38 | 62.31 | 00:00:00 | | 2005-01-26 | 780,600 | 62.28 | 62.83 | 62.09 | 62.13 | 00:00:00 | | 2005-01-27 | 692,200 | 61.92 | 62.82 | 61.88 | 62.64 | 00:00:00 | | 2005-01-28 | 909,200 | 62.79 | 62.79 | 61.40 | 62.10 | 00:00:00 | | 2005-01-31 | 773,400 | 62.07 | 63.08 | 61.92 | 62.85 | 00:00:00 | | 2005-02-01 | 658,400 | 63.38 | 63.48 | 62.92 | 63.13 | 00:00:00 | | 2005-02-02 | 753,400 | 63.19 | 63.45 | 62.65 | 63.24 | 00:00:00 | | 2005-02-03 | 753,200 | 63.44 | 63.44 | 62.45 | 62.63 | 00:00:00 | | 2005-02-04 | 548,800 | 62.89 | 63.65 | 62.36 | 63.58 | 00:00:00 | | 2005-02-07 | 578,800 | 63.68 | 63.83 | 62.64 | 63.04 | 00:00:00 | | 2005-02-08 | 688,400 | 63.30 | 63.41 | 62.56 | 62.65 | 00:00:00 | | 2005-02-09 | 1,708,000 | 61.82 | 61.82 | 59.92 | 60.62 | 00:00:00 | | 2005-02-10 | 1,615,800 | 60.88 | 62.43 | 60.67 | 61.38 | 00:00:00 | | 2005-02-11 | 821,400 | 61.65 | 62.51 | 61.21 | 62.17 | 00:00:00 | | 2005-02-14 | 969,600 | 62.44 | 62.54 | 62.12 | 62.40 | 00:00:00 | | 2005-02-15 | 697,000 | 62.45 | 62.90 | 62.28 | 62.71 | 00:00:00 | | 2005-02-16 | 683,000 | 62.80 | 62.80 | 61.80 | 62.15 | 00:00:00 | | 2005-02-17 | 1,047,600 | 62.15 | 62.39 | 61.63 | 61.64 | 00:00:00 | | 2005-02-18 | 876,200 | 61.63 | 62.17 | 61.49 | 61.70 | 00:00:00 | | 2005-02-22 | 1,060,800 | 61.74 | 61.90 | 60.89 | 61.06 | 00:00:00 | | 2005-02-23 | 721,400 | 61.41 | 61.80 | 60.98 | 61.67 | 00:00:00 | | 2005-02-24 | 679,200 | 61.76 | 62.40 | 61.14 | 62.40 | 00:00:00 | | 2005-02-25 | 454,600 | 62.00 | 62.65 | 61.42 | 62.63 | 00:00:00 | | 2005-02-28 | 768,800 | 62.74 | 62.82 | 61.33 | 61.61 | 00:00:00 | | 2005-03-01 | 657,200 | 61.80 | 62.49 | 61.48 | 62.37 | 00:00:00 | | 2005-03-02 | 695,200 | 62.11 | 62.97 | 61.91 | 62.62 | 00:00:00 | | 2005-03-03 | 620,600 | 63.00 | 63.00 | 62.10 | 62.46 | 00:00:00 | | 2005-03-04 | 751,400 | 62.60 | 64.13 | 62.58 | 63.69 | 00:00:00 | | 2005-03-07 | 830,600 | 64.01 | 64.80 | 63.88 | 64.50 | 00:00:00 | | 2005-03-08 | 669,800 | 64.76 | 64.76 | 63.72 | 63.79 | 00:00:00 | | 2005-03-09 | 689,200 | 63.85 | 64.34 | 63.30 | 63.49 | 00:00:00 | | 2005-03-10 | 567,600 | 63.60 | 63.85 | 62.61 | 63.34 | 00:00:00 | | 2005-03-11 | 593,400 | 63.28 | 63.65 | 62.66 | 62.75 | 00:00:00 | | 2005-03-14 | 625,600 | 63.20 | 63.86 | 63.01 | 63.73 | 00:00:00 | | 2005-03-15 | 600,800 | 63.92 | 64.08 | 62.93 | 63.00 | 00:00:00 | | 2005-03-16 | 584,000 | 62.93 | 63.47 | 61.75 | 62.11 | 00:00:00 | | 2005-03-17 | 433,000 | 62.14 | 62.32 | 61.65 | 61.79 | 00:00:00 | | 2005-03-18 | 777,000 | 61.74 | 62.52 | 61.57 | 62.52 | 00:00:00 | | 2005-03-21 | 476,200 | 62.59 | 62.86 | 62.02 | 62.61 | 00:00:00 | | 2005-03-22 | 879,800 | 62.51 | 63.17 | 61.95 | 62.07 | 00:00:00 | | 2005-03-23 | 809,000 | 61.97 | 62.89 | 61.77 | 62.47 | 00:00:00 | | 2005-03-24 | 449,800 | 62.32 | 63.00 | 62.02 | 62.57 | 00:00:00 | | 2005-03-28 | 523,400 | 62.69 | 63.30 | 62.35 | 62.43 | 00:00:00 | | 2005-03-29 | 503,600 | 62.27 | 63.03 | 62.02 | 62.30 | 00:00:00 | | 2005-03-30 | 1,127,600 | 62.00 | 62.09 | 61.21 | 61.80 | 00:00:00 | | 2005-03-31 | 1,063,600 | 61.56 | 61.85 | 61.12 | 61.25 | 00:00:00 | | 2005-04-01 | 901,000 | 61.30 | 61.56 | 60.36 | 60.84 | 00:00:00 | | 2005-04-04 | 902,800 | 60.75 | 61.04 | 60.39 | 60.82 | 00:00:00 | | 2005-04-05 | 624,800 | 60.65 | 61.25 | 60.63 | 61.00 | 00:00:00 | | 2005-04-06 | 819,000 | 61.30 | 61.71 | 60.85 | 60.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
